Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2,1100 | 2,1000 | 1,9500 | 1,9650 | 1,9650 | 2.415.822 |
24 abr 2024 | 2,1100 | 2,1600 | 2,0600 | 2,1300 | 2,1300 | 5.371.200 |
23 abr 2024 | 1,9300 | 2,1300 | 1,9200 | 2,0900 | 2,0900 | 4.946.600 |
22 abr 2024 | 1,9700 | 1,9700 | 1,8400 | 1,9100 | 1,9100 | 4.791.900 |
19 abr 2024 | 1,7800 | 1,9700 | 1,7100 | 1,9500 | 1,9500 | 7.335.600 |
18 abr 2024 | 1,8600 | 2,0300 | 1,8100 | 1,8700 | 1,8700 | 6.038.800 |
17 abr 2024 | 1,9100 | 1,9600 | 1,8100 | 1,8400 | 1,8400 | 3.718.700 |
16 abr 2024 | 1,9100 | 1,9900 | 1,8400 | 1,9100 | 1,9100 | 6.181.200 |
15 abr 2024 | 2,1200 | 2,1300 | 1,9300 | 1,9400 | 1,9400 | 6.822.600 |
12 abr 2024 | 2,3300 | 2,4200 | 2,0400 | 2,1400 | 2,1400 | 7.545.200 |
11 abr 2024 | 2,4700 | 2,5400 | 2,2500 | 2,3100 | 2,3100 | 8.815.000 |
10 abr 2024 | 2,7200 | 2,7500 | 2,4500 | 2,5200 | 2,5200 | 8.987.500 |
09 abr 2024 | 3,0000 | 3,1700 | 2,7600 | 2,7900 | 2,7900 | 5.751.600 |
08 abr 2024 | 3,4000 | 3,4000 | 2,9000 | 3,0300 | 3,0300 | 7.892.900 |
05 abr 2024 | 3,1700 | 3,4000 | 3,0200 | 3,2400 | 3,2400 | 10.434.600 |
04 abr 2024 | 3,3000 | 3,4000 | 3,0300 | 3,1100 | 3,1100 | 11.292.200 |
03 abr 2024 | 2,9500 | 3,3300 | 2,9000 | 3,1200 | 3,1200 | 21.221.600 |
02 abr 2024 | 2,8000 | 3,0100 | 2,6900 | 2,8800 | 2,8800 | 6.300.600 |
01 abr 2024 | 2,7000 | 2,8800 | 2,6300 | 2,7900 | 2,7900 | 7.383.800 |
28 mar 2024 | 2,6400 | 2,8000 | 2,5400 | 2,6800 | 2,6800 | 8.248.100 |
27 mar 2024 | 2,7800 | 2,8000 | 2,5200 | 2,6200 | 2,6200 | 11.966.800 |
26 mar 2024 | 2,6000 | 2,9600 | 2,5500 | 2,7000 | 2,7000 | 14.758.400 |
25 mar 2024 | 2,7300 | 2,7600 | 2,3100 | 2,6200 | 2,6200 | 27.464.600 |
22 mar 2024 | 2,1100 | 2,4000 | 2,1000 | 2,2900 | 2,2900 | 9.109.500 |
21 mar 2024 | 2,2400 | 2,2400 | 2,0600 | 2,1100 | 2,1100 | 4.541.500 |
20 mar 2024 | 2,0800 | 2,2100 | 2,0200 | 2,1900 | 2,1900 | 2.607.000 |
19 mar 2024 | 2,0100 | 2,2100 | 2,0100 | 2,0800 | 2,0800 | 3.951.100 |
18 mar 2024 | 2,1300 | 2,1300 | 2,0000 | 2,0500 | 2,0500 | 4.247.500 |
15 mar 2024 | 2,0000 | 2,1500 | 1,9200 | 2,0700 | 2,0700 | 10.737.600 |
14 mar 2024 | 2,2000 | 2,2500 | 2,0100 | 2,0500 | 2,0500 | 5.623.300 |
13 mar 2024 | 2,0500 | 2,2100 | 2,0400 | 2,1900 | 2,1900 | 1.814.300 |
12 mar 2024 | 2,1200 | 2,1500 | 2,0400 | 2,0500 | 2,0500 | 2.434.000 |
11 mar 2024 | 2,1800 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 2.867.200 |
08 mar 2024 | 2,3000 | 2,3000 | 2,1800 | 2,1900 | 2,1900 | 3.183.300 |
07 mar 2024 | 2,4000 | 2,4400 | 2,1800 | 2,2800 | 2,2800 | 4.747.700 |
06 mar 2024 | 2,4100 | 2,5200 | 2,3700 | 2,4600 | 2,4600 | 2.118.900 |
05 mar 2024 | 2,3400 | 2,5300 | 2,3300 | 2,4000 | 2,4000 | 2.828.300 |
04 mar 2024 | 2,6000 | 2,6100 | 2,3600 | 2,4400 | 2,4400 | 3.227.900 |
01 mar 2024 | 2,5200 | 2,5600 | 2,4500 | 2,5500 | 2,5500 | 2.974.600 |
29 feb 2024 | 2,6200 | 2,7400 | 2,4900 | 2,5100 | 2,5100 | 3.273.100 |
28 feb 2024 | 2,9200 | 3,0300 | 2,5000 | 2,5700 | 2,5700 | 6.867.400 |
27 feb 2024 | 2,6400 | 3,0000 | 2,3900 | 2,9000 | 2,9000 | 9.893.500 |
26 feb 2024 | 2,6600 | 2,7800 | 2,6100 | 2,6300 | 2,6300 | 4.978.900 |
23 feb 2024 | 2,6300 | 2,6800 | 2,5000 | 2,6100 | 2,6100 | 3.509.600 |
22 feb 2024 | 2,6500 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 2.513.200 |
21 feb 2024 | 2,6700 | 2,6900 | 2,5200 | 2,6100 | 2,6100 | 4.629.000 |
20 feb 2024 | 2,7200 | 3,0300 | 2,6400 | 2,6800 | 2,6800 | 5.231.300 |
16 feb 2024 | 2,6600 | 2,7900 | 2,6200 | 2,6900 | 2,6900 | 4.776.000 |
15 feb 2024 | 2,6800 | 2,6800 | 2,5300 | 2,6600 | 2,6600 | 2.999.300 |
14 feb 2024 | 2,5700 | 2,6800 | 2,5000 | 2,6100 | 2,6100 | 2.812.200 |
13 feb 2024 | 2,5500 | 2,6000 | 2,4100 | 2,5400 | 2,5400 | 4.432.100 |
12 feb 2024 | 2,6500 | 2,7500 | 2,5600 | 2,6000 | 2,6000 | 3.537.100 |
09 feb 2024 | 2,5900 | 2,7500 | 2,5600 | 2,5800 | 2,5800 | 3.836.800 |
08 feb 2024 | 2,7100 | 2,7500 | 2,5500 | 2,5800 | 2,5800 | 3.995.800 |
07 feb 2024 | 2,6400 | 2,7400 | 2,5400 | 2,6300 | 2,6300 | 4.666.400 |
06 feb 2024 | 2,3900 | 2,6700 | 2,3700 | 2,5800 | 2,5800 | 6.338.500 |
05 feb 2024 | 2,1900 | 2,4100 | 2,1500 | 2,3800 | 2,3800 | 6.803.400 |
02 feb 2024 | 2,0900 | 2,2100 | 2,0300 | 2,1900 | 2,1900 | 4.713.700 |
01 feb 2024 | 2,1600 | 2,2000 | 1,9900 | 2,0700 | 2,0700 | 4.914.300 |
31 ene 2024 | 2,0400 | 2,3100 | 1,9900 | 2,1400 | 2,1400 | 6.703.200 |
30 ene 2024 | 2,1900 | 2,1900 | 1,9700 | 2,0200 | 2,0200 | 6.662.200 |
29 ene 2024 | 2,1400 | 2,1900 | 2,0600 | 2,1700 | 2,1700 | 4.109.400 |
26 ene 2024 | 2,1000 | 2,1800 | 2,0500 | 2,1300 | 2,1300 | 5.036.100 |
25 ene 2024 | 2,0500 | 2,1700 | 2,0400 | 2,0800 | 2,0800 | 4.499.800 |
24 ene 2024 | 2,1900 | 2,1900 | 1,9900 | 2,0300 | 2,0300 | 7.299.900 |
23 ene 2024 | 2,1300 | 2,1700 | 2,0000 | 2,1300 | 2,1300 | 4.893.400 |
22 ene 2024 | 2,0700 | 2,2900 | 1,9800 | 2,1500 | 2,1500 | 9.012.600 |
19 ene 2024 | 1,6700 | 2,0700 | 1,6500 | 2,0200 | 2,0200 | 23.398.000 |
18 ene 2024 | 2,6100 | 2,6600 | 2,1100 | 2,1500 | 2,1500 | 12.612.600 |
17 ene 2024 | 2,7000 | 2,7200 | 2,4700 | 2,5700 | 2,5700 | 7.647.700 |
16 ene 2024 | 3,0600 | 3,1900 | 2,7800 | 2,8100 | 2,8100 | 5.410.500 |
12 ene 2024 | 3,1000 | 3,3400 | 3,0000 | 3,0200 | 3,0200 | 8.082.800 |
11 ene 2024 | 2,8800 | 3,2000 | 2,8300 | 3,0000 | 3,0000 | 15.058.500 |
10 ene 2024 | 2,8300 | 2,9200 | 2,6900 | 2,7500 | 2,7500 | 3.852.500 |
09 ene 2024 | 2,7800 | 2,8500 | 2,6900 | 2,7900 | 2,7900 | 4.046.700 |
08 ene 2024 | 2,5500 | 2,8500 | 2,4700 | 2,8000 | 2,8000 | 7.080.100 |
05 ene 2024 | 2,3000 | 2,6300 | 2,1900 | 2,5500 | 2,5500 | 5.992.000 |
04 ene 2024 | 2,3200 | 2,5000 | 2,2700 | 2,3100 | 2,3100 | 4.868.100 |
03 ene 2024 | 2,4400 | 2,4700 | 2,1200 | 2,3000 | 2,3000 | 17.544.800 |
02 ene 2024 | 2,9200 | 3,0800 | 2,8700 | 2,9200 | 2,9200 | 3.235.100 |
29 dic 2023 | 3,1500 | 3,2700 | 2,6400 | 2,9900 | 2,9900 | 6.065.800 |
28 dic 2023 | 2,8900 | 3,2800 | 2,8500 | 3,0800 | 3,0800 | 8.242.500 |
27 dic 2023 | 2,6300 | 2,9400 | 2,6200 | 2,8300 | 2,8300 | 5.983.200 |
26 dic 2023 | 2,3700 | 2,6400 | 2,3400 | 2,5800 | 2,5800 | 4.990.100 |
22 dic 2023 | 2,3100 | 2,4400 | 2,2500 | 2,3600 | 2,3600 | 3.698.000 |
21 dic 2023 | 2,3900 | 2,5300 | 2,3100 | 2,3300 | 2,3300 | 7.469.700 |
20 dic 2023 | 2,4000 | 2,4900 | 2,2100 | 2,2700 | 2,2700 | 10.797.600 |
19 dic 2023 | 2,1700 | 2,3800 | 2,1600 | 2,3400 | 2,3400 | 8.281.700 |
18 dic 2023 | 1,8800 | 2,1700 | 1,8600 | 2,1100 | 2,1100 | 8.576.600 |
15 dic 2023 | 1,7700 | 1,9600 | 1,7200 | 1,8200 | 1,8200 | 8.345.200 |
14 dic 2023 | 1,8500 | 1,9600 | 1,7100 | 1,7300 | 1,7300 | 28.059.100 |
13 dic 2023 | 1,4800 | 1,5300 | 1,3800 | 1,5100 | 1,5100 | 3.302.000 |
12 dic 2023 | 1,3900 | 1,5000 | 1,3700 | 1,4700 | 1,4700 | 1.740.900 |
11 dic 2023 | 1,4800 | 1,4800 | 1,3500 | 1,4100 | 1,4100 | 2.996.700 |
08 dic 2023 | 1,5700 | 1,6000 | 1,4800 | 1,4900 | 1,4900 | 2.881.900 |
07 dic 2023 | 1,5100 | 1,6000 | 1,5000 | 1,5800 | 1,5800 | 2.160.400 |
06 dic 2023 | 1,5300 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 2.636.700 |
05 dic 2023 | 1,5500 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 2.156.300 |
04 dic 2023 | 1,4400 | 1,6100 | 1,4400 | 1,5400 | 1,5400 | 5.832.700 |
01 dic 2023 | 1,3800 | 1,4700 | 1,2700 | 1,4400 | 1,4400 | 5.635.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |